Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock MuniHoldings Investment Quality Fund (NY: MFL )

11.84 UNCHANGED
Last Price Updated: 7:00 PM EDT, Apr 8, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2005 7.931 7.936 7.851 7.866 119,655 -0.06(-0.76%)
Jul 28, 2005 7.946 7.981 7.926 7.926 127,220 +0.01(+0.13%)
Jul 27, 2005 7.906 7.976 7.896 7.916 97,754 +0.00(+0.00%)
Jul 26, 2005 7.926 7.951 7.891 7.916 101,537 +0.01(+0.06%)
Jul 25, 2005 7.961 7.981 7.891 7.911 149,917 -0.05(-0.57%)
Jul 22, 2005 7.916 7.956 7.916 7.956 64,108 +0.03(+0.32%)
Jul 21, 2005 7.926 7.951 7.896 7.931 77,845 -0.01(-0.06%)
Jul 20, 2005 7.931 7.956 7.926 7.936 50,768 +0.02(+0.19%)
Jul 19, 2005 7.896 7.926 7.886 7.921 80,433 +0.01(+0.13%)
Jul 18, 2005 7.906 7.956 7.861 7.911 107,311 +0.01(+0.06%)
Jul 15, 2005 7.956 7.956 7.896 7.906 67,890 -0.05(-0.63%)
Jul 14, 2005 7.951 7.961 7.941 7.956 66,696 +0.01(+0.06%)
Jul 13, 2005 7.946 7.951 7.921 7.951 182,568 +0.02(+0.19%)
Jul 12, 2005 7.911 7.956 7.876 7.936 103,926 -0.02(-0.25%)
Jul 11, 2005 7.921 7.956 7.911 7.956 79,637 +0.01(+0.06%)
Jul 08, 2005 7.896 7.956 7.896 7.951 76,650 +0.06(+0.76%)
Jul 07, 2005 7.926 7.941 7.891 7.891 128,016 -0.03(-0.38%)
Jul 06, 2005 7.906 7.926 7.856 7.921 189,536 +0.02(+0.19%)
Jul 05, 2005 7.906 7.916 7.836 7.906 63,908 +0.02(+0.19%)
Jul 01, 2005 7.906 7.906 7.861 7.891 54,153 +0.00(+0.00%)
Jun 30, 2005 7.886 7.936 7.876 7.891 148,125 -0.02(-0.25%)
Jun 29, 2005 7.881 7.926 7.856 7.911 89,591 +0.04(+0.51%)
Jun 28, 2005 7.830 7.871 7.825 7.871 82,424 +0.01(+0.13%)
Jun 27, 2005 7.836 7.861 7.800 7.861 134,786 +0.04(+0.51%)
Jun 24, 2005 7.886 7.886 7.810 7.820 166,242 +0.02(+0.26%)
Jun 23, 2005 7.775 7.836 7.770 7.800 111,293 +0.03(+0.32%)
Jun 22, 2005 7.750 7.775 7.695 7.775 97,356 +0.07(+0.85%)
Jun 21, 2005 7.700 7.710 7.665 7.710 188,939 +0.03(+0.33%)
Jun 20, 2005 7.695 7.750 7.680 7.685 157,880 -0.02(-0.26%)
Jun 17, 2005 7.725 7.725 7.695 7.705 74,659 -0.01(-0.07%)
Jun 16, 2005 7.735 7.735 7.660 7.710 123,039 +0.01(+0.07%)
Jun 15, 2005 7.700 7.735 7.665 7.705 151,509 +0.00(+0.00%)
Jun 14, 2005 7.735 7.745 7.705 7.705 54,750 -0.03(-0.32%)
Jun 13, 2005 7.735 7.755 7.715 7.730 95,763 -0.03(-0.32%)
Jun 10, 2005 7.755 7.775 7.670 7.755 109,501 -0.03(-0.39%)
Jun 09, 2005 7.785 7.785 7.765 7.785 185,554 +0.00(+0.00%)
Jun 08, 2005 7.836 7.836 7.760 7.785 109,302 -0.05(-0.64%)
Jun 07, 2005 7.830 7.846 7.815 7.836 83,220 +0.02(+0.26%)
Jun 06, 2005 7.760 7.815 7.760 7.815 93,772 +0.03(+0.32%)
Jun 03, 2005 7.785 7.851 7.755 7.790 148,324 +0.01(+0.06%)
Jun 02, 2005 7.750 7.795 7.745 7.785 189,934 +0.02(+0.19%)
Jun 01, 2005 7.730 7.780 7.730 7.770 121,048 +0.02(+0.26%)
May 31, 2005 7.735 7.755 7.705 7.750 151,908 +0.02(+0.26%)
May 27, 2005 7.680 7.730 7.680 7.730 85,211 +0.03(+0.33%)
May 26, 2005 7.700 7.725 7.685 7.705 59,727 -0.01(-0.07%)
May 25, 2005 7.695 7.710 7.670 7.710 136,577 +0.02(+0.20%)
May 24, 2005 7.680 7.710 7.675 7.695 127,817 +0.02(+0.20%)
May 23, 2005 7.660 7.680 7.640 7.680 147,329 +0.02(+0.20%)
May 20, 2005 7.660 7.675 7.655 7.665 74,659 -0.01(-0.13%)
May 19, 2005 7.660 7.680 7.640 7.675 98,352 +0.03(+0.39%)
May 18, 2005 7.625 7.645 7.609 7.645 119,057 +0.04(+0.53%)
May 17, 2005 7.609 7.625 7.589 7.604 75,257 +0.01(+0.07%)
May 16, 2005 7.645 7.645 7.589 7.599 91,781 -0.05(-0.59%)
May 13, 2005 7.604 7.645 7.604 7.645 49,972 +0.04(+0.53%)
May 12, 2005 7.609 7.630 7.599 7.604 61,121 +0.01(+0.13%)
May 11, 2005 7.680 7.680 7.554 7.594 188,541 -0.07(-0.85%)
May 10, 2005 7.609 7.660 7.609 7.660 132,795 +0.04(+0.46%)
May 09, 2005 7.584 7.635 7.570 7.625 115,075 +0.04(+0.53%)
May 06, 2005 7.630 7.630 7.554 7.584 128,216 -0.03(-0.33%)
May 05, 2005 7.594 7.685 7.594 7.609 86,207 +0.02(+0.26%)
May 04, 2005 7.579 7.599 7.549 7.589 95,763 +0.01(+0.13%)
May 03, 2005 7.559 7.579 7.524 7.579 45,791 +0.04(+0.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.